Dow Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	64.000	64.640	63.410	63.490	49.467	3,432,500
2022-04-04	64.510	64.510	63.320	64.010	49.872	3,650,000
2022-04-01	64.290	64.930	63.440	64.180	50.004	3,317,100
2022-03-31	64.150	64.785	63.710	63.720	49.646	4,302,100
2022-03-30	64.480	64.940	64.030	64.260	50.067	3,145,900
2022-03-29	63.950	64.320	62.820	64.190	50.012	4,225,600
2022-03-28	64.300	64.550	63.040	64.110	49.950	3,879,300
2022-03-25	64.090	64.730	63.840	64.700	50.409	3,962,900
2022-03-24	63.760	64.200	63.410	64.090	49.934	3,611,400
2022-03-23	63.400	63.840	63.020	63.300	49.319	2,936,100
2022-03-22	64.000	64.530	63.240	63.550	49.513	5,136,700
2022-03-21	63.120	63.720	62.530	63.340	49.350	4,836,500
2022-03-18	62.230	63.430	61.805	62.390	48.610	9,510,800
2022-03-17	59.380	62.880	59.140	62.840	48.960	9,420,600
2022-03-16	59.160	60.150	58.720	59.640	46.467	6,154,800
2022-03-15	59.870	60.265	57.620	58.870	45.867	8,354,400
2022-03-14	61.370	62.030	59.770	60.280	46.966	5,836,200
2022-03-11	61.060	62.490	60.870	60.910	47.457	6,140,000
2022-03-10	59.240	61.040	59.230	60.630	47.238	5,421,000
2022-03-09	59.250	60.900	58.940	59.800	46.592	7,484,700
2022-03-08	58.110	59.220	57.620	57.840	45.065	6,583,400
2022-03-07	58.750	59.110	57.645	57.980	45.174	6,987,800
2022-03-04	58.400	58.875	57.830	58.830	45.836	5,869,500
2022-03-03	59.290	59.940	58.740	59.670	46.490	4,514,800
2022-03-02	57.550	59.790	57.510	59.200	46.124	6,499,800
2022-03-01	59.120	59.305	56.270	57.130	44.512	7,668,100
2022-02-28	58.320	59.180	58.010	58.960	45.937	6,438,200
2022-02-25	58.420	60.145	58.320	59.650	46.475	5,445,200
2022-02-24	58.890	58.970	57.520	58.720	45.205	8,108,500
2022-02-23	60.870	61.190	59.875	59.970	46.167	5,155,100
2022-02-22	60.920	61.040	59.940	60.300	46.421	5,664,000
2022-02-18	60.750	61.320	60.190	60.590	46.645	5,078,900
2022-02-17	61.360	62.105	60.625	61.170	47.091	3,927,800
2022-02-16	61.650	62.910	61.620	62.080	47.792	5,613,600
2022-02-15	60.820	62.010	60.710	61.860	47.622	4,076,800
2022-02-14	61.100	61.370	60.125	60.830	46.829	4,472,000
2022-02-11	60.800	61.910	60.350	61.090	47.029	6,042,100
2022-02-10	61.890	62.460	60.710	60.950	46.922	6,537,200
2022-02-09	61.490	62.230	61.250	61.990	47.722	5,515,900
2022-02-08	60.380	61.170	60.380	61.090	47.029	5,595,500
2022-02-07	60.930	61.100	59.730	59.910	46.121	6,214,400
2022-02-04	61.200	61.720	60.540	60.600	46.652	4,995,100
2022-02-03	61.500	62.445	61.155	61.210	47.122	5,363,800
2022-02-02	61.710	62.490	61.120	61.660	47.468	5,463,400
2022-02-01	59.800	61.990	59.700	61.810	47.584	6,659,400
2022-01-31	59.500	60.050	58.280	59.730	45.982	8,056,100
2022-01-28	60.710	61.100	59.070	60.040	46.221	6,971,900
2022-01-27	58.740	61.290	58.740	60.180	46.329	11,664,200
2022-01-26	57.430	58.250	56.650	57.220	44.050	6,126,000
2022-01-25	55.890	57.460	54.639	57.180	44.019	5,644,100
2022-01-24	55.700	56.820	54.600	56.620	43.588	8,872,700
2022-01-21	57.680	57.770	56.540	56.720	43.665	6,189,500
2022-01-20	59.900	60.050	57.770	57.810	44.504	5,765,700
2022-01-19	60.760	60.920	59.390	59.840	46.067	4,351,100
2022-01-18	60.760	61.149	59.570	60.200	46.344	4,796,900
2022-01-14	59.710	60.830	59.290	60.740	46.760	6,795,300
2022-01-13	59.300	60.227	59.207	59.940	46.144	4,482,600
2022-01-12	59.515	60.140	58.890	59.260	45.621	3,742,400
2022-01-11	59.050	59.470	58.410	59.180	45.559	5,720,400
2022-01-10	58.840	59.300	57.985	58.400	44.959	5,544,300

← NewerPage 20 of 32 · 1,909 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-05-29	0.3500 USD
2026-02-27	0.3500 USD
2025-11-28	0.3500 USD
2025-08-29	0.3500 USD
2025-05-30	0.7000 USD
2025-02-28	0.7000 USD
2024-11-29	0.7000 USD
2024-08-30	0.7000 USD
2024-05-31	0.7000 USD
2024-02-28	0.7000 USD
2023-11-29	0.7000 USD
2023-08-30	0.7000 USD
2023-05-30	0.7000 USD
2023-02-27	0.7000 USD
2022-11-29	0.7000 USD
2022-08-30	0.7000 USD
2022-05-27	0.7000 USD
2022-02-25	0.7000 USD
2021-11-29	0.7000 USD
2021-08-30	0.7000 USD
2021-05-27	0.7000 USD
2021-02-25	0.7000 USD
2020-11-27	0.7000 USD
2020-08-28	0.7000 USD
2020-05-28	0.7000 USD
2020-02-27	0.7000 USD
2019-11-27	0.7000 USD
2019-08-29	0.7000 USD
2019-05-30	0.7000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.